Tập đoàn Bảo Việt (bvh)

52
-0.80
(-1.52%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		-0.67 -1.26% 8,944,900 -536,900 -29.0
51.02
55.30
52
2 tháng
(2025-10-06) 		-0.67 -1.26% 18,530,800 -1,387,200 -73.4
46.21
55.30
52
3 tháng
(2025-09-08) 		-3.03 -5.42% 24,987,400 -1,995,200 -108.1
46.21
58.38
52
6 tháng
(2025-06-09) 		5.12 10.73% 70,624,700 -2,047,580 -124.3
46.21
61.62
52
12 tháng
(2024-12-10) 		1.19 2.31% 153,875,100 1,777,555 51.9
38.36
61.62
52
24 tháng
(2023-12-18) 		15.36 41.04% 292,436,500 2,470,207 82.8
36.91
61.62
52
36 tháng
(2022-12-21) 		7.87 17.53% 426,933,400 1,683,364 63.9
36.41
61.62
52
60 tháng
(2020-12-31) 		-4.32 -7.56% 1,016,792,710 -9,435,804 -655.2
36.41
61.62
52
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2016
53.32
 516,140 51.44 53.72 51.85 227,470 5,670 14.5
21/09/2016
51.44
 448,600 50.05 51.52 49.40 157,520 2,420 9.7
20/09/2016
50.05
 157,990 50.05 50.62 49.40 103,840 17,020 5.3
19/09/2016
50.05
 138,650 47.76 50.21 48.58 96,780 2,600 5.7
16/09/2016
47.76
 818,180 49.64 49.89 47.76 363,720 797,060 -25.5
15/09/2016
49.64
 50,060 49.81 49.81 49.40 22,100 0 1.3
14/09/2016
49.81
 87,100 50.38 50.70 49.81 16,500 32,350 -1.0
13/09/2016
50.38
 154,890 49.81 51.03 48.99 61,530 6,390 3.4
12/09/2016
49.81
 136,060 48.99 49.81 48.17 72,220 9,520 3.8
09/09/2016
48.99
 186,500 48.99 49.81 48.99 57,070 96,240 -2.4
08/09/2016
48.99
 225,450 48.99 49.81 48.17 121,200 144,880 -1.4
07/09/2016
48.99
 132,630 48.58 48.99 48.17 29,400 51,710 -1.3
06/09/2016
48.58
 217,330 48.99 49.40 48.58 41,500 92,000 -3.0
05/09/2016
48.99
 175,230 50.21 50.21 48.99 335,000 389,000 -3.3
01/09/2016
50.21
 160,190 50.62 51.03 50.21 207,580 164,480 2.7
31/08/2016
50.62
 199,960 51.03 51.44 50.21 102,070 53,770 3.0
30/08/2016
51.03
 272,470 49.81 51.03 49.40 137,120 11,500 7.8
29/08/2016
49.81
 474,480 48.99 51.03 48.99 103,500 21,770 5.0
26/08/2016
48.99
 240,640 48.17 48.99 47.76 34,800 12,290 1.3
25/08/2016
48.17
 101,260 48.17 48.17 47.76 7,580 22,100 -0.8
24/08/2016
48.17
 112,450 48.58 48.58 48.17 0 0 0
23/08/2016
48.58
 84,580 48.58 48.99 48.17 22,960 13,290 0.6
22/08/2016
48.58
 77,830 48.99 49.40 48.58 0 310 -0.0
19/08/2016
48.99
 276,320 47.76 50.21 47.76 18,500 1,450 1.0
18/08/2016
47.76
 79,130 48.17 48.58 47.76 1,000 100 0.1
17/08/2016
48.17
 202,860 48.17 48.99 47.76 29,530 75,660 -2.7
16/08/2016
48.17
 189,260 48.58 48.99 48.17 6,580 105,100 -5.9
15/08/2016
48.58
 76,590 48.58 48.99 48.58 10,300 21,000 -0.6
12/08/2016
48.58
 177,990 49.81 49.81 48.58 46,000 23,830 1.3
11/08/2016
49.81
 267,670 48.99 49.81 48.58 128,220 200 7.7
10/08/2016
48.99
 188,960 47.76 48.99 47.36 90,040 4,000 5.1
09/08/2016
47.76
 121,590 46.95 47.76 46.54 72,000 17,570 3.2
08/08/2016
46.95
 136,670 47.36 47.76 46.54 45,920 67,690 -1.2
05/08/2016
47.36
 158,880 46.95 47.76 46.54 88,000 68,480 1.1
04/08/2016
46.95
 339,080 46.54 48.17 46.13 161,650 72,740 5.2
03/08/2016
46.54
 240,570 47.76 47.76 46.54 78,240 119,880 -2.4
02/08/2016
47.76
 326,130 47.76 48.58 47.36 130,430 4,300 7.4
01/08/2016
47.76
 133,060 48.17 48.58 47.76 38,830 3,000 2.1
29/07/2016
48.17
 148,750 48.58 49.40 48.17 62,760 20,000 2.6
28/07/2016
48.58
 296,000 48.99 48.99 47.76 150,000 212,970 -3.7
27/07/2016
48.99
 188,990 48.17 48.99 47.36 100,000 54,690 2.7
26/07/2016
48.17
 299,770 48.17 48.58 46.95 134,990 112,240 1.3
25/07/2016
48.17
 122,910 48.99 48.99 47.76 5,300 75,010 -4.1
22/07/2016
48.99
 545,100 49.40 49.40 46.54 144,670 225,240 -4.7
21/07/2016
49.40
 318,580 50.21 51.03 49.40 24,500 93,200 -4.2
20/07/2016
50.21
 342,030 52.25 52.66 50.21 11,000 39,260 -1.8
19/07/2016
52.25
 714,450 52.25 54.30 50.62 116,860 21,150 6.2
18/07/2016
52.25
 203,710 51.03 52.66 51.03 17,900 5,540 0.8
15/07/2016
51.03
 229,040 51.03 52.25 51.03 36,650 50,480 -0.8
14/07/2016
51.03
 1,057,970 50.62 53.89 50.62 225,900 238,710 -0.8
13/07/2016
50.62
 669,280 49.81 51.44 49.81 117,810 438,400 -19.8
12/07/2016
49.81
 150,350 48.58 49.81 48.17 46,040 7,000 2.4
11/07/2016
48.58
 241,850 49.81 50.62 48.58 55,500 0 3.4
08/07/2016
49.81
 235,920 51.44 51.44 49.81 21,760 0 1.3
07/07/2016
51.44
 273,960 51.03 51.44 50.21 50,320 59,080 -0.5
06/07/2016
51.03
 197,040 51.03 51.44 50.21 84,880 10,720 4.6
05/07/2016
51.03
 576,180 49.40 51.85 49.81 81,980 16,110 4.1
04/07/2016
49.40
 254,200 48.99 49.81 48.99 4,010 82,530 -4.7
01/07/2016
48.99
 159,280 48.17 49.40 48.17 40,530 31,100 0.6
30/06/2016
48.17
 219,070 48.58 48.99 48.17 84,950 45,300 2.4
29/06/2016
48.58
 213,390 47.76 48.58 47.76 82,920 0 4.9
28/06/2016: Cổ tức tiền mặt tỉ lệ: 8%
28/06/2016
47.76
 90,610 47.93 48.17 46.95 1,500 22,600 -1.2
27/06/2016
47.93
 130,370 47.12 47.93 45.51 44,000 1,560 2.5
24/06/2016
47.12
 853,710 48.73 48.73 45.51 259,860 13,570 14.3
23/06/2016
48.73
 158,340 48.33 48.73 47.93 48,400 58,980 -0.6
22/06/2016
48.33
 211,900 48.73 49.14 48.33 93,670 32,000 3.7
21/06/2016
48.73
 150,610 48.33 49.54 48.33 90,000 42,000 2.9
20/06/2016
48.33
 189,730 47.52 48.73 47.93 64,890 28,810 2.2
17/06/2016
47.52
 683,100 49.94 49.94 47.52 8,390 470,410 -27.5
16/06/2016
49.94
 146,940 50.34 51.15 49.94 46,550 40,170 0.4
15/06/2016
50.34
 166,950 50.34 50.34 49.54 3,700 53,420 -3.1
14/06/2016
50.34
 220,970 50.34 50.75 49.54 99,200 54,930 2.8
13/06/2016
50.34
 311,490 51.95 51.95 49.54 7,310 37,620 -1.9
10/06/2016
51.95
 566,080 50.75 51.95 50.34 389,750 60,110 21.1
09/06/2016
50.75
 66,230 50.75 51.15 49.94 22,000 250 1.4
08/06/2016
50.75
 808,120 49.14 51.95 48.73 96,410 68,060 1.7
07/06/2016
49.14
 243,090 49.14 49.94 48.73 85,820 47,220 2.4
06/06/2016
49.14
 276,020 47.93 49.14 47.93 59,290 11,000 2.9
03/06/2016
47.93
 207,240 48.33 48.73 47.93 40,330 4,500 2.1
02/06/2016
48.33
 178,510 48.33 48.73 47.93 0 0 0
01/06/2016
48.33
 188,800 48.33 49.14 47.93 106,880 5,790 6.1
31/05/2016
48.33
 152,120 47.12 48.73 47.12 90,920 26,210 3.9
30/05/2016
47.12
 182,950 46.72 47.52 46.72 25,000 10,300 0.9
27/05/2016
46.72
 168,990 46.72 47.52 46.32 45,850 12,000 2.0
26/05/2016
46.72
 318,530 47.93 48.33 46.72 166,060 18,000 8.7
25/05/2016
47.93
 248,820 48.33 48.73 47.93 69,900 85,200 -1.0
24/05/2016
48.33
 241,520 47.93 48.73 47.12 116,210 56,770 3.5
23/05/2016
47.93
 209,330 47.93 48.73 47.93 144,630 82,620 3.7
20/05/2016
47.93
 361,110 49.54 49.54 47.93 0 151,980 -9.1
19/05/2016
49.54
 225,420 49.54 49.94 48.73 77,820 32,780 2.8
18/05/2016
49.54
 308,140 50.75 51.15 49.54 141,670 11,640 8.1
17/05/2016
50.75
 900,810 47.52 50.75 47.52 185,100 326,200 -8.4
16/05/2016
47.52
 213,810 47.12 47.52 46.32 5,500 32,420 -1.6
13/05/2016
47.12
 290,870 48.33 48.33 46.72 19,650 49,810 -1.8
12/05/2016
48.33
 178,840 48.33 49.14 47.93 57,000 13,000 2.7
11/05/2016
48.33
 330,510 46.72 48.73 47.12 64,270 5,150 3.5
10/05/2016
46.72
 497,730 45.91 47.12 45.51 68,600 300,500 -13.2
09/05/2016
45.91
 208,600 47.93 48.73 45.91 41,200 2,850 2.3
06/05/2016
47.93
 256,850 47.93 48.33 47.52 94,930 76,360 1.1
05/05/2016
47.93
 190,130 49.54 49.94 47.93 91,250 52,630 2.4

Chính sách bảo mật | Điều khoản sử dụng |